PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia · Delayed Price · Currency is IDR 590.00
+5.00 (0.85%)
Apr 14, 2026, 4:00 PM WIB
IDX:TRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 590.00 | 605.00 | 585.00 | 595.00 | - | 0.85% | 1,286,400 |
| Apr 13, 2026 | 570.00 | 595.00 | 555.00 | 590.00 | 590.00 | 3.51% | 3,327,900 |
| Apr 10, 2026 | 530.00 | 575.00 | 530.00 | 570.00 | 570.00 | 3.64% | 1,933,500 |
| Apr 9, 2026 | 560.00 | 580.00 | 535.00 | 550.00 | 550.00 | -0.90% | 408,100 |
| Apr 8, 2026 | 515.00 | 570.00 | 515.00 | 555.00 | 555.00 | 7.77% | 1,943,400 |
| Apr 7, 2026 | 505.00 | 525.00 | 505.00 | 515.00 | 515.00 | - | 91,400 |
| Apr 6, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 323,400 |
| Apr 2, 2026 | 520.00 | 530.00 | 510.00 | 510.00 | 510.00 | -1.92% | 227,300 |
| Apr 1, 2026 | 500.00 | 535.00 | 500.00 | 520.00 | 520.00 | 4.00% | 1,092,900 |
| Mar 31, 2026 | 530.00 | 570.00 | 500.00 | 500.00 | 500.00 | -1.96% | 425,200 |
| Mar 30, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 328,100 |
| Mar 27, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 140,600 |
| Mar 26, 2026 | 510.00 | 525.00 | 498.00 | 520.00 | 520.00 | 2.97% | 1,016,000 |
| Mar 25, 2026 | 490.00 | 540.00 | 490.00 | 505.00 | 505.00 | 3.48% | 2,905,100 |
| Mar 17, 2026 | 490.00 | 500.00 | 474.00 | 488.00 | 488.00 | -0.41% | 26,800 |
| Mar 16, 2026 | 496.00 | 496.00 | 452.00 | 490.00 | 490.00 | -0.81% | 487,700 |
| Mar 13, 2026 | 500.00 | 500.00 | 480.00 | 494.00 | 494.00 | 0.82% | 56,200 |
| Mar 12, 2026 | 510.00 | 520.00 | 486.00 | 490.00 | 490.00 | -2.00% | 38,600 |
| Mar 11, 2026 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 125,200 |
| Mar 10, 2026 | 488.00 | 525.00 | 488.00 | 515.00 | 515.00 | 5.53% | 552,000 |
| Mar 9, 2026 | 525.00 | 525.00 | 480.00 | 488.00 | 488.00 | -7.05% | 1,210,400 |
| Mar 6, 2026 | 540.00 | 550.00 | 520.00 | 525.00 | 525.00 | -1.87% | 303,700 |
| Mar 5, 2026 | 530.00 | 550.00 | 510.00 | 535.00 | 535.00 | 0.94% | 184,900 |
| Mar 4, 2026 | 555.00 | 560.00 | 510.00 | 530.00 | 530.00 | -3.64% | 651,000 |
| Mar 3, 2026 | 540.00 | 560.00 | 525.00 | 550.00 | 550.00 | 1.85% | 1,318,900 |
| Mar 2, 2026 | 555.00 | 570.00 | 515.00 | 540.00 | 540.00 | -2.70% | 524,000 |
| Feb 27, 2026 | 575.00 | 575.00 | 530.00 | 555.00 | 555.00 | -3.48% | 379,300 |
| Feb 26, 2026 | 590.00 | 600.00 | 565.00 | 575.00 | 575.00 | -2.54% | 800,700 |
| Feb 25, 2026 | 600.00 | 600.00 | 570.00 | 590.00 | 590.00 | -0.84% | 708,100 |
| Feb 24, 2026 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | -0.83% | 275,600 |
| Feb 23, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 846,400 |
| Feb 20, 2026 | 605.00 | 630.00 | 585.00 | 600.00 | 600.00 | 0.84% | 1,569,600 |
| Feb 19, 2026 | 590.00 | 600.00 | 580.00 | 595.00 | 595.00 | - | 651,900 |
| Feb 18, 2026 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | -0.83% | 381,600 |
| Feb 13, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 296,300 |
| Feb 12, 2026 | 605.00 | 605.00 | 580.00 | 595.00 | 595.00 | - | 281,400 |
| Feb 11, 2026 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 1,029,100 |
| Feb 10, 2026 | 585.00 | 605.00 | 585.00 | 600.00 | 600.00 | 2.56% | 451,900 |
| Feb 9, 2026 | 590.00 | 625.00 | 585.00 | 585.00 | 585.00 | -1.68% | 319,500 |
| Feb 6, 2026 | 640.00 | 645.00 | 585.00 | 595.00 | 595.00 | -7.03% | 792,100 |
| Feb 5, 2026 | 650.00 | 685.00 | 630.00 | 640.00 | 640.00 | - | 370,900 |
| Feb 4, 2026 | 640.00 | 650.00 | 625.00 | 640.00 | 640.00 | - | 1,618,100 |
| Feb 3, 2026 | 620.00 | 650.00 | 570.00 | 640.00 | 640.00 | 3.23% | 3,072,100 |
| Feb 2, 2026 | 575.00 | 660.00 | 520.00 | 620.00 | 620.00 | 1.64% | 4,101,400 |
| Jan 30, 2026 | 655.00 | 665.00 | 600.00 | 610.00 | 610.00 | -6.87% | 1,295,600 |
| Jan 29, 2026 | 665.00 | 670.00 | 565.00 | 655.00 | 655.00 | -0.76% | 2,346,200 |
| Jan 28, 2026 | 720.00 | 720.00 | 615.00 | 660.00 | 660.00 | -8.33% | 1,391,700 |
| Jan 27, 2026 | 745.00 | 745.00 | 720.00 | 720.00 | 720.00 | -3.36% | 383,900 |
| Jan 26, 2026 | 770.00 | 790.00 | 710.00 | 745.00 | 745.00 | -2.61% | 1,081,400 |
| Jan 23, 2026 | 765.00 | 800.00 | 735.00 | 765.00 | 765.00 | 0.66% | 2,739,100 |